Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highland Global Allocation Fund (NY: HGLB )

7.401 +0.041 (+0.56%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 6.068 6.208 6.018 6.057 159,150 +0.04(+0.74%)
Jul 30, 2019 6.057 6.068 5.995 6.012 135,201 -0.07(-1.10%)
Jul 29, 2019 6.085 6.245 6.023 6.079 99,096 +0.02(+0.28%)
Jul 26, 2019 6.113 6.124 6.012 6.063 114,970 -0.04(-0.64%)
Jul 25, 2019 6.107 6.169 6.079 6.102 83,611 -0.01(-0.18%)
Jul 24, 2019 6.102 6.158 6.074 6.113 147,099 +0.01(+0.18%)
Jul 23, 2019 6.152 6.180 6.063 6.102 166,022 -0.04(-0.67%)
Jul 22, 2019 6.154 6.198 6.121 6.143 130,052 -0.01(-0.18%)
Jul 19, 2019 6.182 6.215 6.130 6.154 118,246 -0.03(-0.54%)
Jul 18, 2019 6.176 6.204 6.104 6.187 231,197 +0.02(+0.27%)
Jul 17, 2019 6.254 6.254 6.138 6.171 172,493 -0.08(-1.33%)
Jul 16, 2019 6.403 6.480 6.237 6.254 178,369 -0.20(-3.09%)
Jul 15, 2019 6.342 6.481 6.315 6.453 75,704 +0.14(+2.28%)
Jul 12, 2019 6.309 6.345 6.298 6.309 78,529 +0.00(+0.00%)
Jul 11, 2019 6.337 6.365 6.287 6.309 74,491 -0.01(-0.18%)
Jul 10, 2019 6.354 6.380 6.298 6.320 77,491 +0.02(+0.35%)
Jul 09, 2019 6.270 6.370 6.270 6.298 68,544 +0.00(+0.00%)
Jul 08, 2019 6.298 6.342 6.298 6.298 150,764 +0.00(+0.00%)
Jul 05, 2019 6.381 6.481 6.276 6.298 98,388 -0.18(-2.82%)
Jul 03, 2019 6.370 6.531 6.326 6.481 142,256 +0.11(+1.74%)
Jul 02, 2019 6.342 6.470 6.320 6.370 214,222 -0.02(-0.26%)
Jul 01, 2019 6.276 6.426 6.248 6.387 190,170 +0.16(+2.58%)
Jun 28, 2019 6.088 6.243 6.049 6.226 190,277 +0.18(+3.02%)
Jun 27, 2019 6.077 6.143 6.038 6.043 130,386 -0.07(-1.09%)
Jun 26, 2019 6.149 6.193 6.049 6.110 180,384 +0.03(+0.46%)
Jun 25, 2019 6.149 6.193 6.066 6.082 149,802 -0.07(-1.08%)
Jun 24, 2019 6.232 6.233 6.132 6.149 122,744 -0.07(-1.16%)
Jun 21, 2019 6.099 6.303 6.099 6.221 168,252 +0.11(+1.81%)
Jun 20, 2019 6.132 6.254 6.099 6.110 256,743 -0.01(-0.13%)
Jun 19, 2019 6.129 6.129 6.046 6.118 178,103 +0.02(+0.36%)
Jun 18, 2019 6.090 6.183 6.063 6.096 126,888 +0.05(+0.82%)
Jun 17, 2019 6.101 6.112 6.024 6.046 158,549 -0.03(-0.54%)
Jun 14, 2019 6.134 6.140 6.063 6.079 143,257 -0.03(-0.45%)
Jun 13, 2019 6.112 6.161 6.052 6.107 232,866 +0.04(+0.63%)
Jun 12, 2019 6.249 6.249 6.063 6.068 238,324 -0.12(-1.95%)
Jun 11, 2019 6.167 6.315 6.161 6.189 152,379 +0.02(+0.36%)
Jun 10, 2019 6.200 6.244 6.167 6.167 145,892 -0.08(-1.32%)
Jun 07, 2019 6.200 6.260 6.151 6.249 145,444 +0.08(+1.33%)
Jun 06, 2019 6.035 6.327 6.022 6.167 186,458 +0.13(+2.18%)
Jun 05, 2019 6.101 6.205 6.013 6.035 210,034 -0.04(-0.72%)
Jun 04, 2019 6.035 6.112 6.002 6.079 127,876 +0.09(+1.47%)
Jun 03, 2019 6.008 6.092 5.953 5.991 173,086 -0.04(-0.73%)
May 31, 2019 6.156 6.163 5.860 6.035 306,563 -0.13(-2.05%)
May 30, 2019 6.172 6.222 6.151 6.161 220,067 -0.05(-0.80%)
May 29, 2019 6.354 6.392 6.141 6.211 320,087 -0.19(-2.91%)
May 28, 2019 6.408 6.446 6.343 6.397 80,759 -0.02(-0.35%)
May 24, 2019 6.463 6.463 6.392 6.419 90,219 -0.04(-0.68%)
May 23, 2019 6.480 6.551 6.392 6.463 119,282 -0.04(-0.67%)
May 22, 2019 6.535 6.578 6.507 6.507 104,357 -0.03(-0.45%)
May 21, 2019 6.515 6.553 6.477 6.537 165,582 +0.05(+0.84%)
May 20, 2019 6.499 6.526 6.472 6.482 102,742 -0.04(-0.67%)
May 17, 2019 6.586 6.586 6.504 6.526 105,916 -0.06(-0.91%)
May 16, 2019 6.553 6.629 6.553 6.586 130,654 +0.01(+0.17%)
May 15, 2019 6.472 6.602 6.472 6.575 74,687 +0.07(+1.09%)
May 14, 2019 6.522 6.561 6.482 6.504 112,457 +0.03(+0.50%)
May 13, 2019 6.537 6.548 6.444 6.472 82,096 -0.17(-2.62%)
May 10, 2019 6.526 6.678 6.526 6.646 131,660 +0.11(+1.75%)
May 09, 2019 6.624 6.624 6.477 6.531 195,802 -0.11(-1.72%)
May 08, 2019 6.646 6.662 6.624 6.646 109,794 +0.06(+0.91%)
May 07, 2019 6.662 6.711 6.564 6.586 119,897 -0.09(-1.30%)
May 06, 2019 6.646 6.738 6.646 6.673 103,899 -0.05(-0.73%)
May 03, 2019 6.662 6.771 6.640 6.722 97,457 +0.08(+1.15%)
May 02, 2019 6.673 6.716 6.602 6.646 174,138 -0.06(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.